CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,241.53
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,366.21 18,426.02 18,366.21 18,421.62 0.0K
09:05 18,423.16 18,443.16 18,414.53 18,443.16 0.0K
09:10 18,441.78 18,441.78 18,410.81 18,410.81 0.0K
09:15 18,411.07 18,414.07 18,404.83 18,405.89 0.0K
09:20 18,405.20 18,427.16 18,398.11 18,424.02 0.0K
09:25 18,423.82 18,432.21 18,419.43 18,432.21 0.0K
09:30 18,429.58 18,447.35 18,428.08 18,447.35 0.0K
09:35 18,450.47 18,466.92 18,450.47 18,463.86 0.0K
09:40 18,465.36 18,491.79 18,465.36 18,486.80 0.0K
09:45 18,487.83 18,493.48 18,483.38 18,484.48 0.0K
09:50 18,484.70 18,489.23 18,479.15 18,485.50 0.0K
09:55 18,485.70 18,486.07 18,479.82 18,480.14 0.0K
10:00 18,479.37 18,488.31 18,475.41 18,484.78 0.0K
10:05 18,486.58 18,501.64 18,486.58 18,498.54 0.0K
10:10 18,496.64 18,500.55 18,493.75 18,494.48 0.0K
10:15 18,492.28 18,492.28 18,472.17 18,472.52 0.0K
10:20 18,473.13 18,473.13 18,465.27 18,469.80 0.0K
10:25 18,470.04 18,486.40 18,467.11 18,485.43 0.0K
10:30 18,486.00 18,497.28 18,478.95 18,494.78 0.0K
10:35 18,494.99 18,502.13 18,494.96 18,498.99 0.0K
10:40 18,498.40 18,498.95 18,491.64 18,491.64 0.0K
10:45 18,491.50 18,494.34 18,490.80 18,493.17 0.0K
10:50 18,493.17 18,498.01 18,486.00 18,496.98 0.0K
10:55 18,497.68 18,500.54 18,494.69 18,494.69 0.0K
11:00 18,495.42 18,502.91 18,495.12 18,502.91 0.0K
11:05 18,501.61 18,514.28 18,501.61 18,511.03 0.0K
11:10 18,509.82 18,522.04 18,509.82 18,520.82 0.0K
11:15 18,520.36 18,520.36 18,515.02 18,517.06 0.0K
11:20 18,516.73 18,517.61 18,512.90 18,516.01 0.0K
11:25 18,516.44 18,516.44 18,503.46 18,505.94 0.0K
11:30 18,506.75 18,506.75 18,494.16 18,499.63 0.0K
11:35 18,500.45 18,504.34 18,498.41 18,504.34 0.0K
11:40 18,504.42 18,512.17 18,502.26 18,502.87 0.0K
11:45 18,503.51 18,507.52 18,492.86 18,495.05 0.0K
11:50 18,497.37 18,497.37 18,480.75 18,480.75 0.0K
11:55 18,481.79 18,481.79 18,477.82 18,480.19 0.0K
12:00 18,480.72 18,480.72 18,464.54 18,464.54 0.0K
12:05 18,462.67 18,477.83 18,462.67 18,477.54 0.0K
12:10 18,476.59 18,487.58 18,473.33 18,477.40 0.0K
12:15 18,477.29 18,491.92 18,477.29 18,488.18 0.0K
12:20 18,485.45 18,496.12 18,478.34 18,496.12 0.0K
12:25 18,493.23 18,502.02 18,491.91 18,499.18 0.0K
12:30 18,499.01 18,502.14 18,492.75 18,493.63 0.0K
12:35 18,489.93 18,495.56 18,488.83 18,492.89 0.0K
12:40 18,493.03 18,500.02 18,492.90 18,499.06 0.0K
12:45 18,499.45 18,506.65 18,498.30 18,505.78 0.0K
12:50 18,506.85 18,511.74 18,505.63 18,509.68 0.0K
12:55 18,508.13 18,508.77 18,500.49 18,505.27 0.0K
13:00 18,505.47 18,513.71 18,505.47 18,513.09 0.0K
13:05 18,513.21 18,518.64 18,510.41 18,518.64 0.0K
13:10 18,519.64 18,520.51 18,515.27 18,515.27 0.0K
13:15 18,514.69 18,528.62 18,509.80 18,528.62 0.0K
13:20 18,527.78 18,531.53 18,525.78 18,530.40 0.0K
13:25 18,530.76 18,534.52 18,524.63 18,524.63 0.0K
13:30 18,524.28 18,524.28 18,517.22 18,518.63 0.0K
13:35 18,518.04 18,523.97 18,517.20 18,523.97 0.0K
13:40 18,524.56 18,536.32 18,524.56 18,536.03 0.0K
13:45 18,535.89 18,546.64 18,535.89 18,542.09 0.0K
13:50 18,542.70 18,554.60 18,542.70 18,551.13 0.0K
13:55 18,549.59 18,549.59 18,545.16 18,546.85 0.0K
14:00 18,547.08 18,556.63 18,547.08 18,552.22 0.0K
14:05 18,552.38 18,559.48 18,549.52 18,559.48 0.0K
14:10 18,558.57 18,558.95 18,549.77 18,549.77 0.0K
14:15 18,548.78 18,555.82 18,548.78 18,550.69 0.0K
14:20 18,550.84 18,553.80 18,546.14 18,546.14 0.0K
14:25 18,545.63 18,551.47 18,545.63 18,547.97 0.0K
14:30 18,548.48 18,548.48 18,541.23 18,544.54 0.0K
14:35 18,545.05 18,551.11 18,539.29 18,542.01 0.0K
14:40 18,541.17 18,541.17 18,528.85 18,528.85 0.0K
14:45 18,528.68 18,537.17 18,527.75 18,536.24 0.0K
14:50 18,535.43 18,538.57 18,531.34 18,538.57 0.0K
14:55 18,538.58 18,548.20 18,536.65 18,548.20 0.0K
15:00 18,547.77 18,568.84 18,547.77 18,567.80 0.0K
15:05 18,568.17 18,570.70 18,563.60 18,568.62 0.0K
15:10 18,567.35 18,579.00 18,567.35 18,579.00 0.0K
15:15 18,579.59 18,596.48 18,579.59 18,595.16 0.0K
15:20 18,594.97 18,594.97 18,583.56 18,589.62 0.0K
15:25 18,590.45 18,590.45 18,580.76 18,584.19 0.0K
15:30 18,584.55 18,589.48 18,570.98 18,572.63 0.0K
15:35 18,573.83 18,599.07 18,573.83 18,599.07 0.0K
15:40 18,598.87 18,603.07 18,596.23 18,603.07 0.0K
15:45 18,602.26 18,602.26 18,587.09 18,598.27 0.0K
15:50 18,599.36 18,599.86 18,592.35 18,599.30 0.0K
15:55 18,600.39 18,607.10 18,596.79 18,602.44 0.0K
16:00 18,605.88 18,629.82 18,605.88 18,620.58 0.0K
16:05 18,618.04 18,626.32 18,613.86 18,626.32 0.0K
16:10 18,623.13 18,630.24 18,619.83 18,630.24 0.0K
16:15 18,628.29 18,638.84 18,627.73 18,629.45 0.0K
16:20 18,631.64 18,632.74 18,625.52 18,627.48 0.0K
16:25 18,629.31 18,629.31 18,620.03 18,624.40 0.0K
16:30 18,621.79 18,622.41 18,599.89 18,599.89 0.0K
16:35 18,601.66 18,622.91 18,601.66 18,606.79 0.0K
16:40 18,601.33 18,608.00 18,601.33 18,608.00 0.0K
16:45 18,610.38 18,610.58 18,597.00 18,598.67 0.0K
16:50 18,598.92 18,599.94 18,588.70 18,589.37 0.0K
16:55 18,588.91 18,594.38 18,586.41 18,593.83 0.0K
17:00 18,593.56 18,597.49 18,591.11 18,597.49 0.0K
17:05 18,600.08 18,620.97 18,600.08 18,620.69 0.0K
17:10 18,621.86 18,643.48 18,620.15 18,643.48 0.0K
17:15 18,642.49 18,647.34 18,636.76 18,640.21 0.0K
17:20 18,639.82 18,662.77 18,639.82 18,662.77 0.0K
17:25 18,661.45 18,673.89 18,657.68 18,669.95 0.0K
17:30 18,669.46 18,669.58 18,669.46 18,669.58 0.0K
17:35 18,669.58 18,669.58 18,633.73 18,633.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar